Pace (Pakistan) Limited (PSX:PACE)
Pakistan · Delayed Price · Currency is PKR 5.78
-0.07 (-1.20%)
At close: Aug 21, 2025
Pace (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.94 | 6.10 | 5.81 | 5.93 | 5.93 | 2.60% | 3,945,481 |
| Aug 21, 2025 | 5.85 | 5.96 | 5.70 | 5.78 | 5.78 | -1.20% | 2,787,246 |
| Aug 20, 2025 | 5.99 | 6.00 | 5.81 | 5.85 | 5.85 | -1.68% | 1,718,002 |
| Aug 19, 2025 | 6.05 | 6.05 | 5.92 | 5.95 | 5.95 | 0.68% | 1,328,851 |
| Aug 18, 2025 | 5.95 | 6.00 | 5.85 | 5.91 | 5.91 | 0.17% | 972,518 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -0.17% | 1,102,088 |
| Aug 13, 2025 | 5.86 | 6.08 | 5.82 | 5.91 | 5.91 | 0.68% | 2,047,785 |
| Aug 12, 2025 | 5.95 | 5.96 | 5.81 | 5.87 | 5.87 | -1.18% | 2,821,726 |
| Aug 11, 2025 | 5.91 | 5.99 | 5.80 | 5.94 | 5.94 | 0.17% | 1,755,242 |
| Aug 8, 2025 | 6.00 | 6.09 | 5.91 | 5.93 | 5.93 | -1.00% | 1,176,444 |
| Aug 7, 2025 | 5.92 | 6.06 | 5.88 | 5.99 | 5.99 | 1.87% | 3,470,092 |
| Aug 6, 2025 | 5.82 | 5.99 | 5.80 | 5.88 | 5.88 | 1.03% | 2,701,654 |
| Aug 5, 2025 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | 0.34% | 929,123 |
| Aug 4, 2025 | 5.56 | 5.88 | 5.56 | 5.80 | 5.80 | 1.05% | 858,013 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.62 | 5.74 | 5.74 | -2.05% | 2,479,471 |
| Jul 31, 2025 | 5.88 | 6.04 | 5.85 | 5.86 | 5.86 | -0.17% | 432,319 |
| Jul 30, 2025 | 5.95 | 5.99 | 5.85 | 5.87 | 5.87 | -1.01% | 3,824,359 |
| Jul 29, 2025 | 6.06 | 6.13 | 5.91 | 5.93 | 5.93 | -1.50% | 4,992,883 |
| Jul 28, 2025 | 6.00 | 6.09 | 5.92 | 6.02 | 6.02 | 2.03% | 1,809,294 |
| Jul 25, 2025 | 6.02 | 6.17 | 5.87 | 5.90 | 5.90 | -3.44% | 3,779,971 |
| Jul 24, 2025 | 6.20 | 6.29 | 6.10 | 6.11 | 6.11 | -0.65% | 3,346,022 |
| Jul 23, 2025 | 6.07 | 6.25 | 6.01 | 6.15 | 6.15 | 1.82% | 5,252,085 |
| Jul 22, 2025 | 5.96 | 6.10 | 5.91 | 6.04 | 6.04 | 1.51% | 1,938,333 |
| Jul 21, 2025 | 5.99 | 6.09 | 5.86 | 5.95 | 5.95 | -0.50% | 2,265,814 |
| Jul 18, 2025 | 5.96 | 6.15 | 5.94 | 5.98 | 5.98 | -1.16% | 1,220,570 |
| Jul 17, 2025 | 6.10 | 6.18 | 6.02 | 6.05 | 6.05 | -0.17% | 2,187,661 |
| Jul 16, 2025 | 6.10 | 6.11 | 5.85 | 6.06 | 6.06 | 0.33% | 2,615,863 |
| Jul 15, 2025 | 6.18 | 6.27 | 6.02 | 6.04 | 6.04 | -1.63% | 2,738,892 |
| Jul 14, 2025 | 6.12 | 6.28 | 6.00 | 6.14 | 6.14 | 1.32% | 4,831,295 |
| Jul 11, 2025 | 6.06 | 6.16 | 6.02 | 6.06 | 6.06 | -0.66% | 1,840,315 |
| Jul 10, 2025 | 6.07 | 6.15 | 6.00 | 6.10 | 6.10 | 0.49% | 2,025,679 |
| Jul 9, 2025 | 6.19 | 6.19 | 6.00 | 6.07 | 6.07 | -0.33% | 5,239,045 |
| Jul 8, 2025 | 5.95 | 6.24 | 5.87 | 6.09 | 6.09 | 2.53% | 6,328,684 |
| Jul 7, 2025 | 6.00 | 6.08 | 5.90 | 5.94 | 5.94 | -1.00% | 2,610,490 |
| Jul 4, 2025 | 6.09 | 6.10 | 5.95 | 6.00 | 6.00 | -0.66% | 2,528,372 |
| Jul 3, 2025 | 6.10 | 6.20 | 6.00 | 6.04 | 6.04 | -0.33% | 2,014,152 |
| Jul 2, 2025 | 6.10 | 6.25 | 6.02 | 6.06 | 6.06 | -0.49% | 3,407,518 |
| Jul 1, 2025 | 6.38 | 6.38 | 6.06 | 6.09 | 6.09 | -2.87% | 4,417,301 |
| Jun 30, 2025 | 5.90 | 6.38 | 5.85 | 6.27 | 6.27 | 6.09% | 11,509,420 |
| Jun 27, 2025 | 5.90 | 5.95 | 5.75 | 5.91 | 5.91 | 1.37% | 3,331,719 |
| Jun 26, 2025 | 5.88 | 6.07 | 5.66 | 5.83 | 5.83 | -1.19% | 6,398,587 |
| Jun 25, 2025 | 6.04 | 6.24 | 5.83 | 5.90 | 5.90 | -2.32% | 6,380,028 |
| Jun 24, 2025 | 5.65 | 6.32 | 5.51 | 6.04 | 6.04 | 13.53% | 18,365,410 |
| Jun 23, 2025 | 5.53 | 5.72 | 5.25 | 5.32 | 5.32 | -3.80% | 6,712,112 |
| Jun 20, 2025 | 5.80 | 5.85 | 5.50 | 5.53 | 5.53 | -2.98% | 3,220,038 |
| Jun 19, 2025 | 6.07 | 6.10 | 5.62 | 5.70 | 5.70 | -5.00% | 3,214,451 |
| Jun 18, 2025 | 6.12 | 6.20 | 5.97 | 6.00 | 6.00 | -2.28% | 5,262,829 |
| Jun 17, 2025 | 6.55 | 6.55 | 6.05 | 6.14 | 6.14 | -2.85% | 6,265,754 |
| Jun 16, 2025 | 6.01 | 6.59 | 5.85 | 6.32 | 6.32 | 4.46% | 20,814,460 |
| Jun 13, 2025 | 5.75 | 6.14 | 5.28 | 6.05 | 6.05 | 3.24% | 11,936,160 |